Nak Sealing Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 128.50 | 129.50 | 128.50 | 128.50 | 128.50 | 80,000 |
| 2024-01-26 | 128.00 | 129.50 | 127.50 | 128.00 | 128.00 | 99,156 |
| 2024-01-25 | 129.50 | 129.50 | 128.00 | 128.00 | 128.00 | 119,016 |
| 2024-01-24 | 128.50 | 130.00 | 128.50 | 129.00 | 129.00 | 89,138 |
| 2024-01-23 | 129.50 | 130.00 | 128.50 | 128.50 | 128.50 | 125,000 |
| 2024-01-22 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 116,016 |
| 2024-01-19 | 127.50 | 129.50 | 127.50 | 128.50 | 128.50 | 105,350 |
| 2024-01-18 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 141,558 |
| 2024-01-17 | 129.00 | 129.50 | 126.50 | 127.00 | 127.00 | 277,050 |
| 2024-01-16 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 99,027 |
| 2024-01-15 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 108,000 |
| 2024-01-12 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | 176,014 |
| 2024-01-11 | 129.50 | 131.00 | 129.00 | 130.00 | 130.00 | 246,000 |
| 2024-01-10 | 131.00 | 131.00 | 129.50 | 129.50 | 129.50 | 178,050 |
| 2024-01-09 | 131.50 | 131.50 | 130.00 | 131.00 | 131.00 | 145,000 |
| 2024-01-08 | 132.50 | 132.50 | 131.00 | 131.00 | 131.00 | 186,000 |
| 2024-01-05 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 63,000 |
| 2024-01-04 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | 165,000 |
| 2024-01-03 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | 191,064 |
| 2024-01-02 | 134.50 | 135.00 | 133.50 | 134.50 | 134.50 | 119,500 |
| 2023-12-29 | 135.00 | 135.00 | 133.50 | 134.50 | 134.50 | 99,010 |
| 2023-12-28 | 135.50 | 135.50 | 133.50 | 134.50 | 134.50 | 133,105 |
| 2023-12-27 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 88,000 |
| 2023-12-26 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 94,000 |
| 2023-12-25 | 134.50 | 135.00 | 133.00 | 133.00 | 133.00 | 111,116 |
| 2023-12-22 | 133.00 | 136.00 | 133.00 | 134.50 | 134.50 | 256,100 |
| 2023-12-21 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 95,600 |
| 2023-12-20 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 197,359 |
| 2023-12-19 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | 130,003 |
| 2023-12-18 | 135.50 | 135.50 | 134.00 | 134.50 | 134.50 | 146,600 |
| 2023-12-15 | 135.50 | 136.50 | 135.00 | 135.50 | 135.50 | 269,100 |
| 2023-12-14 | 134.00 | 135.50 | 134.00 | 135.00 | 135.00 | 197,111 |
| 2023-12-13 | 135.00 | 135.50 | 133.50 | 134.00 | 134.00 | 231,076 |
| 2023-12-12 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 185,510 |
| 2023-12-11 | 136.50 | 136.50 | 132.00 | 134.50 | 134.50 | 650,500 |
| 2023-12-08 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 194,786 |
| 2023-12-07 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 237,500 |
| 2023-12-06 | 141.00 | 141.50 | 139.50 | 140.50 | 140.50 | 172,071 |
| 2023-12-05 | 140.50 | 141.50 | 139.50 | 140.50 | 140.50 | 246,000 |
| 2023-12-04 | 138.00 | 142.00 | 138.00 | 141.50 | 141.50 | 571,433 |
| 2023-12-01 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 310,000 |
| 2023-11-30 | 137.00 | 140.00 | 137.00 | 138.50 | 138.50 | 582,130 |
| 2023-11-29 | 136.50 | 137.00 | 136.00 | 137.00 | 137.00 | 145,178 |
| 2023-11-28 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 152,300 |
| 2023-11-27 | 135.50 | 139.00 | 135.50 | 136.00 | 136.00 | 437,305 |
| 2023-11-24 | 134.50 | 136.50 | 134.00 | 135.50 | 135.50 | 281,000 |
| 2023-11-23 | 135.50 | 136.00 | 134.00 | 134.50 | 134.50 | 231,176 |
| 2023-11-22 | 135.00 | 136.50 | 135.00 | 135.50 | 135.50 | 249,075 |
| 2023-11-21 | 135.50 | 135.50 | 134.50 | 135.50 | 135.50 | 272,145 |
| 2023-11-20 | 133.50 | 135.50 | 133.50 | 135.00 | 135.00 | 277,202 |
| 2023-11-17 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 231,543 |
| 2023-11-16 | 134.00 | 134.50 | 133.00 | 134.00 | 134.00 | 215,220 |
| 2023-11-15 | 133.50 | 134.50 | 133.00 | 134.00 | 134.00 | 211,261 |
| 2023-11-14 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | 268,200 |
| 2023-11-13 | 133.00 | 134.50 | 132.50 | 134.00 | 134.00 | 271,251 |
| 2023-11-10 | 133.50 | 134.00 | 132.00 | 132.50 | 132.50 | 244,018 |
| 2023-11-09 | 137.00 | 137.00 | 133.50 | 134.00 | 134.00 | 1,005,186 |
| 2023-11-08 | 129.50 | 131.00 | 129.00 | 130.50 | 130.50 | 133,540 |
| 2023-11-07 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 141,000 |
| 2023-11-06 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 152,045 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 5.6000 TWD |
| 2022-08-09 | 5.0000 TWD |
| 2021-08-13 | 4.2000 TWD |
| 2020-07-28 | 4.2000 TWD |
| 2019-07-31 | 4.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.